Beijing Yupont Electric Power Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 8.110 | 8.150 | 8.030 | 8.080 | 8.080 | 4,303,104 |
| 2025-07-17 | 8.110 | 8.110 | 8.020 | 8.080 | 8.080 | 7,694,499 |
| 2025-07-16 | 8.080 | 8.210 | 8.030 | 8.110 | 8.110 | 6,144,630 |
| 2025-07-15 | 8.160 | 8.190 | 7.990 | 8.050 | 8.050 | 5,548,385 |
| 2025-07-14 | 8.070 | 8.220 | 8.050 | 8.150 | 8.150 | 5,082,561 |
| 2025-07-11 | 8.130 | 8.130 | 8.020 | 8.080 | 8.080 | 4,300,474 |
| 2025-07-10 | 8.150 | 8.160 | 8.060 | 8.100 | 8.100 | 3,925,318 |
| 2025-07-09 | 8.100 | 8.220 | 8.030 | 8.150 | 8.150 | 7,043,165 |
| 2025-07-08 | 8.130 | 8.180 | 8.000 | 8.100 | 8.100 | 6,306,232 |
| 2025-07-07 | 7.820 | 8.220 | 7.820 | 8.120 | 8.120 | 9,467,340 |
| 2025-07-04 | 7.950 | 7.960 | 7.800 | 7.810 | 7.810 | 3,432,089 |
| 2025-07-03 | 8.010 | 8.010 | 7.870 | 7.920 | 7.920 | 3,356,216 |
| 2025-07-02 | 7.890 | 8.020 | 7.860 | 7.950 | 7.950 | 6,105,189 |
| 2025-07-01 | 7.800 | 7.970 | 7.790 | 7.940 | 7.940 | 5,238,768 |
| 2025-06-30 | 7.810 | 7.890 | 7.790 | 7.830 | 7.830 | 5,041,528 |
| 2025-06-27 | 7.780 | 7.800 | 7.750 | 7.770 | 7.770 | 3,234,043 |
| 2025-06-26 | 7.790 | 7.840 | 7.720 | 7.750 | 7.750 | 4,639,376 |
| 2025-06-25 | 7.800 | 7.840 | 7.740 | 7.810 | 7.810 | 3,822,809 |
| 2025-06-24 | 7.710 | 7.800 | 7.690 | 7.790 | 7.790 | 4,054,544 |
| 2025-06-23 | 7.560 | 7.720 | 7.510 | 7.710 | 7.710 | 3,991,110 |
| 2025-06-20 | 10.740 | 10.880 | 10.640 | 10.680 | 7.519 | 3,686,393 |
| 2025-06-19 | 10.960 | 10.960 | 10.610 | 10.700 | 7.533 | 5,251,715 |
| 2025-06-18 | 10.960 | 11.130 | 10.910 | 10.950 | 7.709 | 3,751,444 |
| 2025-06-17 | 11.190 | 11.200 | 10.940 | 11.040 | 7.773 | 4,178,805 |
| 2025-06-16 | 11.040 | 11.160 | 10.930 | 11.140 | 7.843 | 3,998,374 |
| 2025-06-13 | 10.990 | 11.100 | 10.890 | 11.020 | 7.759 | 5,816,988 |
| 2025-06-12 | 10.900 | 11.060 | 10.900 | 11.030 | 7.766 | 3,266,333 |
| 2025-06-11 | 10.970 | 11.040 | 10.900 | 10.980 | 7.731 | 3,719,109 |
| 2025-06-10 | 10.950 | 10.990 | 10.760 | 10.920 | 7.688 | 3,963,884 |
| 2025-06-09 | 10.970 | 11.050 | 10.900 | 10.960 | 7.716 | 3,682,074 |
| 2025-06-06 | 10.860 | 11.010 | 10.780 | 10.920 | 7.688 | 3,250,014 |
| 2025-06-05 | 10.800 | 11.080 | 10.800 | 10.870 | 7.653 | 3,875,748 |
| 2025-06-04 | 10.780 | 10.810 | 10.660 | 10.720 | 7.547 | 2,145,088 |
| 2025-06-03 | 10.480 | 10.830 | 10.460 | 10.720 | 7.547 | 5,070,230 |
| 2025-05-30 | 10.780 | 10.780 | 10.440 | 10.480 | 7.379 | 3,905,356 |
| 2025-05-29 | 10.680 | 10.820 | 10.590 | 10.710 | 7.540 | 4,263,477 |
| 2025-05-28 | 10.660 | 10.760 | 10.590 | 10.620 | 7.477 | 2,325,877 |
| 2025-05-27 | 10.690 | 10.730 | 10.550 | 10.600 | 7.463 | 2,991,861 |
| 2025-05-26 | 10.690 | 10.890 | 10.640 | 10.700 | 7.533 | 4,653,887 |
| 2025-05-23 | 10.800 | 11.070 | 10.780 | 10.780 | 7.590 | 5,580,932 |
| 2025-05-22 | 10.980 | 11.190 | 10.710 | 10.770 | 7.583 | 5,458,273 |
| 2025-05-21 | 11.110 | 11.200 | 10.990 | 11.040 | 7.773 | 3,157,765 |
| 2025-05-20 | 11.050 | 11.170 | 10.990 | 11.150 | 7.850 | 3,432,704 |
| 2025-05-19 | 11.100 | 11.100 | 10.940 | 11.040 | 7.773 | 3,733,415 |
| 2025-05-16 | 11.120 | 11.210 | 11.030 | 11.030 | 7.766 | 3,976,939 |
| 2025-05-15 | 11.160 | 11.190 | 11.020 | 11.130 | 7.836 | 4,861,501 |
| 2025-05-14 | 11.220 | 11.220 | 10.980 | 11.160 | 7.857 | 5,404,130 |
| 2025-05-13 | 11.300 | 11.300 | 11.120 | 11.220 | 7.900 | 4,850,631 |
| 2025-05-12 | 11.210 | 11.320 | 11.140 | 11.200 | 7.885 | 5,262,433 |
| 2025-05-09 | 11.210 | 11.230 | 10.970 | 11.210 | 7.892 | 7,092,773 |
| 2025-05-08 | 11.020 | 11.240 | 11.000 | 11.220 | 7.900 | 5,815,483 |
| 2025-05-07 | 11.150 | 11.230 | 10.920 | 11.020 | 7.759 | 6,291,630 |
| 2025-05-06 | 10.810 | 11.160 | 10.800 | 11.060 | 7.787 | 8,920,499 |
| 2025-04-30 | 10.740 | 10.860 | 10.660 | 10.700 | 7.533 | 6,301,251 |
| 2025-04-29 | 10.900 | 10.900 | 10.610 | 10.740 | 7.562 | 8,125,272 |
| 2025-04-28 | 11.400 | 11.400 | 10.760 | 10.820 | 7.618 | 17,209,344 |
| 2025-04-25 | 11.280 | 11.830 | 11.160 | 11.720 | 8.252 | 14,303,238 |
| 2025-04-24 | 11.190 | 11.350 | 11.080 | 11.240 | 7.914 | 5,963,743 |
| 2025-04-23 | 10.990 | 11.220 | 10.900 | 11.150 | 7.850 | 5,473,398 |
| 2025-04-22 | 10.860 | 10.970 | 10.840 | 10.900 | 7.674 | 4,236,241 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 0.1530 CNY |
| 2024-07-25 | 0.0514 CNY |
| 2023-05-12 | 0.1890 CNY |
| 2022-07-19 | 0.0620 CNY |
| 2021-07-14 | 0.2260 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.